History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: BRIGHT SMART SECURITIES INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.980 123,600 +0 0.20% 121,128
2025-10-13 2025-10-09 0.980 123,600 +0 0.20% 121,128
2025-10-10 2025-10-08 1.020 123,600 +0 0.20% 126,072
2025-10-09 2025-10-06 1.020 123,600 +0 0.20% 126,072
2025-10-08 2025-10-03 1.020 123,600 -4,000 0.20% 126,072
2025-09-19 2025-09-17 1.020 127,600 +4,000 0.21% 130,152
2025-09-03 2025-09-01 1.150 123,600 -23,600 0.20% 142,140
2025-09-02 2025-08-29 1.540 147,200 +1,040 0.24% 226,688
2025-09-01 2025-08-28 1.620 146,160 +800 0.24% 236,779
2025-08-29 2025-08-27 1.530 145,360 +1,040 0.24% 222,401
2025-08-28 2025-08-26 1.400 144,320 +800 0.23% 202,048
2025-08-21 2025-08-19 1.490 143,520 +320 0.23% 213,845
2025-08-20 2025-08-18 1.350 143,200 +320 0.23% 193,320
2025-07-22 2025-07-18 1.180 142,880 +22,000 0.23% 168,598
2024-12-13 2024-12-11 1.060 120,880 +160 0.20% 128,133
2024-12-11 2024-12-09 1.040 120,720 +160 0.20% 125,549
2024-12-06 2024-12-04 0.950 120,560 -10,000 0.20% 114,532
2024-12-04 2024-12-02 1.140 130,560 +10,000 0.21% 148,838
2024-12-03 2024-11-29 1.200 120,560 -320 0.20% 144,672
2024-11-11 2024-11-07 0.690 120,880 -2,720 0.20% 83,407
2024-10-07 2024-10-03 0.750 123,600 -4,000 0.20% 92,700
2024-09-19 2024-09-16 0.780 127,600 -26,080 0.21% 99,528
2024-06-04 2024-05-31 1.490 153,680 +80 0.25% 228,983
2024-04-26 2024-04-24 1.040 153,600 +2,320 0.25% 159,744
2024-04-22 2024-04-18 0.800 151,280 +17,200 0.25% 121,024
2024-04-19 2024-04-17 0.910 134,080 -6,800 0.22% 122,013
2024-03-21 2024-03-19 0.970 140,880 -36,880 0.23% 136,654
2024-03-07 2024-03-05 1.080 177,760 +4,000 0.29% 191,981
2024-03-06 2024-03-04 1.080 173,760 -4,000 0.28% 187,661
2024-02-28 2024-02-26 0.850 177,760 +10,800 0.29% 151,096
2024-02-27 2024-02-23 0.850 166,960 +6,320 0.27% 141,916
2024-02-23 2024-02-21 0.850 160,640 +880 0.26% 136,544
2023-12-14 2023-12-12 1.020 159,760 +6,560 0.26% 162,955
2023-12-12 2023-12-08 1.010 153,200 +2,400 0.25% 154,732
2023-11-23 2023-11-21 1.090 150,800 -2,000 0.25% 164,372
2023-11-20 2023-11-16 1.090 152,800 +2,000 0.25% 166,552
2023-11-14 2023-11-10 1.110 150,800 +160 0.25% 167,388
2023-11-10 2023-11-08 1.040 150,640 +800 0.24% 156,666
2023-10-30 2023-10-26 1.010 149,840 +1,360 0.24% 151,338
2023-09-21 2023-09-19 1.160 148,480 -640 0.24% 172,237
2023-09-20 2023-09-18 1.290 149,120 +4,240 0.24% 192,365
2023-09-13 2023-09-11 1.100 144,880 +4,560 0.24% 159,368
2023-09-07 2023-09-05 1.360 140,320 +16,400 0.23% 190,835
2023-06-28 2023-06-26 1.390 123,920 +2,000 0.20% 172,249
2023-06-08 2023-06-06 1.140 121,920 +1,040 0.20% 138,989
2023-05-22 2023-05-18 1.380 120,880 -1,680 0.20% 166,814
2023-04-25 2023-04-21 1.260 122,560 -3,200 0.20% 154,426
2023-04-21 2023-04-19 1.410 125,760 +12,000 0.20% 177,322
2023-04-19 2023-04-17 1.340 113,760 +1,280 0.18% 152,438
2023-03-15 2023-03-13 1.470 112,480 +80 0.18% 165,346
2023-03-08 2023-03-06 1.570 112,400 +160 0.18% 176,468
2023-03-07 2023-03-03 1.380 112,240 +3,360 0.18% 154,891
2023-03-06 2023-03-02 1.590 108,880 +8,480 0.18% 173,119
2023-03-03 2023-03-01 1.540 100,400 +3,200 0.16% 154,616
2023-03-02 2023-02-28 2.470 97,200 -480 0.16% 240,084
2023-03-01 2023-02-27 3.000 97,680 -2,080 0.16% 293,040
2023-02-09 2023-02-07 1.650 99,760 -3,200 0.16% 164,604
2022-03-22 2022-03-18 1.500 102,960 +3,760 0.17% 154,440
2021-12-21 2021-12-17 2.310 99,200 -2,000 0.16% 229,152
2021-11-15 2021-11-11 2.810 101,200 -2,800 0.16% 284,372
2021-09-08 2021-09-06 4.370 104,000 -12,000 0.17% 454,480
2021-08-18 2021-08-16 4.560 116,000 -4,000 0.19% 528,960
2021-08-09 2021-08-05 4.260 120,000 +5,600 0.19% 511,200
2021-08-05 2021-08-03 4.700 114,400 +480 0.19% 537,680
2021-03-22 2021-03-18 7.400 113,920 +1,200 0.19% 843,008
2021-03-08 2021-03-04 8.000 112,720 +3,840 0.18% 901,760
2021-01-18 2021-01-14 8.000 108,880 -80 0.18% 871,040
2021-01-13 2021-01-11 8.300 108,960 +1,200 0.18% 904,368
2021-01-12 2021-01-08 8.900 107,760 +1,040 0.18% 959,064
2020-12-21 2020-12-17 9.690 106,720 -40 0.17% 1,034,117
2020-11-20 2020-11-18 9.800 106,760 +1,200 0.17% 1,046,248
2020-11-09 2020-11-05 9.490 105,560 +5,520 0.17% 1,001,764
2020-11-02 2020-10-29 9.490 100,040 -80 0.16% 949,380
2020-08-28 2020-08-26 10.520 100,120 +10,800 0.16% 1,053,262
2020-08-27 2020-08-25 11.460 89,320 -7,520 0.15% 1,023,607
2020-08-13 2020-08-11 10.900 96,840 +2,720 0.16% 1,055,556
2020-08-12 2020-08-10 10.980 94,120 +10,640 0.15% 1,033,438
2020-08-07 2020-08-05 10.900 83,480 -1,040 0.14% 909,932
2020-07-10 2020-07-08 10.800 84,520 +6,000 0.14% 912,816
2020-05-28 2020-05-26 11.780 78,520 -3,200 0.13% 924,966
2020-05-25 2020-05-21 10.000 81,720 -160 0.13% 817,200
2020-05-12 2020-05-08 7.300 81,880 +1,520 0.13% 597,724
2020-05-07 2020-05-05 7.700 80,360 +3,200 0.13% 618,772
2020-04-17 2020-04-15 9.000 77,160 +6,480 0.13% 694,440
2020-04-16 2020-04-14 9.800 70,680 -640 0.11% 692,664
2020-04-03 2020-04-01 9.680 71,320 -2,000 0.12% 690,378
2020-04-02 2020-03-31 8.550 73,320 -560 0.12% 626,886
2020-03-04 2020-03-02 12.000 73,880 -80 0.12% 886,560
2020-02-26 2020-02-24 12.500 73,960 -40 0.12% 924,500
2020-02-03 2020-01-30 12.200 74,000 -240 0.12% 902,800
2020-01-31 2020-01-29 12.600 74,240 -160 0.12% 935,424
2020-01-17 2020-01-15 12.700 74,400 +9,920 0.12% 944,880
2019-12-27 2019-12-20 12.780 64,480 +400 0.10% 824,054
2019-12-23 2019-12-19 12.600 64,080 +4,160 0.10% 807,408
2019-12-19 2019-12-17 12.000 59,920 +640 0.10% 719,040
2019-11-27 2019-11-25 13.000 59,280 -800 0.10% 770,640
2019-11-25 2019-11-21 12.500 60,080 +320 0.10% 751,000
2019-11-22 2019-11-20 12.300 59,760 -1,040 0.10% 735,048
2019-11-15 2019-11-13 12.000 60,800 +2,320 0.10% 729,600
2019-11-08 2019-11-06 9.600 58,480 -800 0.10% 561,408
2019-09-09 2019-09-05 8.940 59,280 +1,240 0.10% 529,963
2019-07-25 2019-07-23 8.800 58,040 -320 0.10% 510,752
2019-07-23 2019-07-19 8.300 58,360 +10,160 0.10% 484,388
2019-07-18 2019-07-16 8.700 48,200 +1,200 0.08% 419,340
2019-06-24 2019-06-20 9.340 47,000 -400 0.08% 438,980
2019-04-02 2019-03-29 11.040 47,400 +400 0.08% 523,296
2019-03-20 2019-03-18 11.560 47,000 +320 0.08% 543,320
2019-02-14 2019-02-12 11.080 46,680 +1,920 0.08% 517,214
2019-02-08 2019-01-31 11.740 44,760 +400 0.07% 525,482
2019-01-24 2019-01-22 11.500 44,360 -80 0.07% 510,140
2019-01-21 2019-01-17 11.360 44,440 +80 0.07% 504,838
2018-12-10 2018-12-06 16.820 44,360 -2,000 0.07% 746,135
2018-11-28 2018-11-26 11.260 46,360 +560 0.08% 522,014
2018-11-23 2018-11-21 11.440 45,800 -80 0.08% 523,952
2018-11-22 2018-11-20 11.440 45,880 +2,000 0.08% 524,867
2018-11-15 2018-11-13 12.420 43,880 +1,600 0.07% 544,990
2018-11-13 2018-11-09 13.500 42,280 +1,600 0.07% 570,780
2018-11-12 2018-11-08 14.200 40,680 +1,600 0.07% 577,656
2018-11-08 2018-11-06 14.860 39,080 +4,800 0.06% 580,729
2018-11-02 2018-10-31 15.780 34,280 +640 0.06% 540,938
2018-10-02 2018-09-27 21.500 33,640 -80 0.06% 723,260
2018-09-28 2018-09-26 21.400 33,720 -80 0.06% 721,608
2018-09-27 2018-09-24 21.000 33,800 -1,040 0.06% 709,800
2018-09-04 2018-08-31 24.050 34,840 +1,040 0.06% 837,902
2018-07-19 2018-07-17 29.000 33,800 +2,560 0.06% 980,200
2018-07-05 2018-07-03 30.800 31,240 +440 0.05% 962,192
2018-07-03 2018-06-28 31.000 30,800 -6,080 0.05% 954,800
2018-06-29 2018-06-27 33.500 36,880 -80 0.06% 1,235,480
2018-06-26 2018-06-22 38.000 36,960 -320 0.06% 1,404,480
2018-06-06 2018-06-04 43.000 37,280 -160 0.06% 1,603,040
2018-06-04 2018-05-31 42.900 37,440 -80 0.06% 1,606,176
2018-05-24 2018-05-21 43.000 37,520 -360 0.06% 1,613,360
2018-05-23 2018-05-18 42.650 37,880 -240 0.06% 1,615,582
2018-05-04 2018-05-02 34.600 38,120 -1,520 0.06% 1,318,952
2018-05-02 2018-04-27 31.250 39,640 +400 0.07% 1,238,750
2018-04-23 2018-04-19 36.000 39,240 -1,600 0.06% 1,412,640
2018-04-20 2018-04-18 34.950 40,840 +880 0.07% 1,427,358
2018-04-19 2018-04-17 35.350 39,960 -480 0.07% 1,412,586
2018-04-16 2018-04-12 39.500 40,440 +320 0.07% 1,597,380
2018-04-09 2018-04-04 39.150 40,120 -80 0.07% 1,570,698
2018-04-06 2018-04-03 38.900 40,200 +1,040 0.07% 1,563,780
2018-04-04 2018-03-29 41.700 39,160 +1,040 0.06% 1,632,972
2018-04-03 2018-03-28 43.950 38,120 +240 0.06% 1,675,374
2018-03-27 2018-03-23 45.000 37,880 -400 0.06% 1,704,600
2018-03-14 2018-03-12 49.500 38,280 -40 0.06% 1,894,860
2018-03-08 2018-03-06 47.000 38,320 -720 0.06% 1,801,040
2018-03-06 2018-03-02 45.000 39,040 +320 0.06% 1,756,800
2018-03-05 2018-03-01 47.000 38,720 +1,080 0.06% 1,819,840
2018-03-02 2018-02-28 49.500 37,640 +80 0.06% 1,863,180
2018-03-01 2018-02-27 49.500 37,560 -600 0.06% 1,859,220
2018-02-28 2018-02-26 49.000 38,160 +440 0.06% 1,869,840
2018-02-23 2018-02-21 51.000 37,720 +2,680 0.06% 1,923,720
2018-02-22 2018-02-20 52.000 35,040 +5,320 0.06% 1,822,080
2018-02-20 2018-02-13 57.000 29,720 -400 0.05% 1,694,040
2018-02-13 2018-02-09 53.000 30,120 -2,320 0.05% 1,596,360
2018-02-12 2018-02-08 52.000 32,440 -2,000 0.05% 1,686,880
2018-02-09 2018-02-07 50.000 34,440 +8,000 0.06% 1,722,000
2018-02-08 2018-02-06 50.000 26,440 +40 0.04% 1,322,000
2018-02-07 2018-02-05 52.000 26,400 -2,120 0.04% 1,372,800
2018-02-06 2018-02-02 51.000 28,520 +2,360 0.05% 1,454,520
2018-02-05 2018-02-01 53.000 26,160 -280 0.04% 1,386,480
2018-02-02 2018-01-31 53.000 26,440 -1,520 0.04% 1,401,320
2018-01-31 2018-01-29 51.000 27,960 -560 0.05% 1,425,960
2018-01-30 2018-01-26 50.000 28,520 +280 0.05% 1,426,000
2018-01-29 2018-01-25 49.000 28,240 -1,360 0.05% 1,383,760
2018-01-26 2018-01-24 47.500 29,600 +400 0.05% 1,406,000
2018-01-25 2018-01-23 47.000 29,200 +160 0.05% 1,372,400
2018-01-24 2018-01-22 45.500 29,040 -400 0.05% 1,321,320
2018-01-23 2018-01-19 42.500 29,440 -880 0.05% 1,251,200
2018-01-17 2018-01-15 38.500 30,320 -640 0.05% 1,167,320
2018-01-15 2018-01-11 37.000 30,960 +840 0.05% 1,145,520
2018-01-10 2018-01-08 38.000 30,120 +1,720 0.05% 1,144,560
2018-01-09 2018-01-05 37.500 28,400 +600 0.05% 1,065,000
2018-01-08 2018-01-04 35.500 27,800 +400 0.05% 986,900
2018-01-04 2018-01-02 32.000 27,400 +400 0.05% 876,800
2017-12-18 2017-12-14 32.000 27,000 -440 0.04% 864,000
2017-12-13 2017-12-11 31.000 27,440 +440 0.05% 850,640
2017-12-08 2017-12-06 34.500 27,000 +240 0.04% 931,500
2017-12-04 2017-11-30 43.500 26,760 -40 0.04% 1,164,060
2017-11-23 2017-11-21 46.000 26,800 -200 0.04% 1,232,800
2017-11-16 2017-11-14 47.000 27,000 -200 0.04% 1,269,000
2017-11-13 2017-11-09 46.500 27,200 +320 0.04% 1,264,800
2017-11-08 2017-11-06 47.000 26,880 -2,320 0.04% 1,263,360
2017-10-31 2017-10-27 49.500 29,200 -1,200 0.05% 1,445,400
2017-10-30 2017-10-26 50.000 30,400 -1,000 0.05% 1,520,000
2017-10-27 2017-10-25 51.000 31,400 +1,000 0.05% 1,601,400
2017-10-26 2017-10-24 50.000 30,400 -200 0.05% 1,520,000
2017-10-25 2017-10-23 50.000 30,600 +1,320 0.05% 1,530,000
2017-10-19 2017-10-17 49.500 29,280 -120 0.05% 1,449,360
2017-10-10 2017-10-06 49.000 29,400 +80 0.05% 1,440,600
2017-09-29 2017-09-27 49.000 29,320 -80 0.05% 1,436,680
2017-09-26 2017-09-22 52.000 29,400 -120 0.05% 1,528,800
2017-09-22 2017-09-20 51.000 29,520 -480 0.05% 1,505,520
2017-09-07 2017-09-05 49.000 30,000 +4,200 0.05% 1,470,000
2017-09-06 2017-09-04 50.000 25,800 -40 0.04% 1,290,000
2017-08-30 2017-08-28 51.000 25,840 -400 0.04% 1,317,840
2017-08-15 2017-08-11 51.000 26,240 +880 0.04% 1,338,240
2017-08-02 2017-07-31 51.000 25,360 +12,520 0.04% 1,293,360
2017-08-01 2017-07-28 53.000 12,840 +120 0.02% 680,520
2017-07-24 2017-07-20 54.000 12,720 -560 0.02% 686,880
2017-07-20 2017-07-18 56.000 13,280 -120 0.02% 743,680
2017-07-19 2017-07-17 58.000 13,400 +240 0.02% 777,200
2017-07-12 2017-07-10 54.000 13,160 +560 0.02% 710,640
2017-07-07 2017-07-05 53.000 12,600 -400 0.02% 667,800
2017-07-06 2017-07-04 53.000 13,000 +360 0.02% 689,000
2017-06-26 2017-06-22 59.000 12,640 +40 0.02% 745,760
2017-06-23 2017-06-21 59.000 12,600 +1,600 0.02% 743,400
2017-06-16 2017-06-14 58.000 11,000 +400 0.02% 638,000
2017-06-15 2017-06-13 57.000 10,600 +720 0.02% 604,200
2017-05-09 2017-05-05 57.000 9,880 -200 0.02% 563,160
2017-05-05 2017-05-02 56.000 10,080 +200 0.02% 564,480
2017-03-14 2017-03-10 60.000 9,880 -120 0.02% 592,800
2017-02-23 2017-02-21 63.000 10,000 -40 0.02% 630,000
2017-02-20 2017-02-16 65.000 10,040 +1,440 0.02% 652,600
2017-02-14 2017-02-10 66.000 8,600 +200 0.01% 567,600
2017-02-08 2017-02-06 67.000 8,400 -1,200 0.01% 562,800
2017-01-25 2017-01-23 75.000 9,600 -40 0.02% 720,000
2017-01-20 2017-01-18 74.000 9,640 -80 0.02% 713,360
2017-01-18 2017-01-16 79.000 9,720 -760 0.02% 767,880
2017-01-16 2017-01-12 66.000 10,480 +120 0.02% 691,680
2017-01-12 2017-01-10 66.000 10,360 -1,400 0.02% 683,760
2017-01-11 2017-01-09 64.000 11,760 -400 0.02% 752,640
2017-01-10 2017-01-06 65.000 12,160 -120 0.02% 790,400
2017-01-09 2017-01-05 64.000 12,280 +320 0.02% 785,920
2017-01-06 2017-01-04 63.000 11,960 -600 0.02% 753,480
2017-01-05 2017-01-03 70.000 12,560 +6,040 0.02% 879,200
2017-01-04 2016-12-30 82.000 6,520 -3,760 0.01% 534,640
2017-01-03 2016-12-29 59.000 10,280 -6,440 0.02% 606,520
2016-12-29 2016-12-23 53.000 16,720 -160 0.03% 886,160
2016-12-23 2016-12-21 48.500 16,880 +2,000 0.03% 818,680
2016-12-20 2016-12-16 51.000 14,880 +160 0.02% 758,880
2016-12-16 2016-12-14 56.000 14,720 -3,720 0.02% 824,320
2016-12-14 2016-12-12 53.000 18,440 +160 0.03% 977,320
2016-12-08 2016-12-06 56.000 18,280 -440 0.03% 1,023,680
2016-12-06 2016-12-02 54.000 18,720 +8,000 0.03% 1,010,880
2016-12-01 2016-11-29 54.000 10,720 +440 0.02% 578,880
2016-11-29 2016-11-25 57.000 10,280 -5,920 0.02% 585,960
2016-11-24 2016-11-22 57.000 16,200 -360 0.03% 923,400
2016-11-23 2016-11-21 54.000 16,560 +360 0.03% 894,240
2016-11-15 2016-11-11 57.000 16,200 -520 0.03% 923,400
2016-10-27 2016-10-25 58.000 16,720 +520 0.03% 969,760
2016-10-20 2016-10-18 58.000 16,200 -360 0.03% 939,600
2016-10-19 2016-10-17 57.000 16,560 +360 0.03% 943,920
2016-10-12 2016-10-07 59.000 16,200 +40 0.03% 955,800
2016-10-11 2016-10-06 58.000 16,160 -200 0.03% 937,280
2016-10-04 2016-09-30 56.000 16,360 +2,040 0.03% 916,160
2016-09-28 2016-09-26 59.000 14,320 +40 0.02% 844,880
2016-09-27 2016-09-23 60.000 14,280 -320 0.02% 856,800
2016-09-26 2016-09-22 58.000 14,600 -280 0.02% 846,800
2016-09-22 2016-09-20 57.000 14,880 +280 0.02% 848,160
2016-09-19 2016-09-14 60.000 14,600 +320 0.02% 876,000
2016-09-15 2016-09-13 62.000 14,280 -600 0.02% 885,360
2016-09-14 2016-09-12 63.000 14,880 +600 0.02% 937,440
2016-09-05 2016-09-01 58.000 14,280 +1,600 0.02% 828,240
2016-08-31 2016-08-29 59.000 12,680 +2,320 0.02% 748,120
2016-08-25 2016-08-23 61.000 10,360 -280 0.02% 631,960
2016-08-19 2016-08-17 60.000 10,640 -600 0.02% 638,400
2016-08-18 2016-08-16 61.000 11,240 +200 0.02% 685,640
2016-08-16 2016-08-12 61.000 11,040 +1,000 0.02% 673,440
2016-08-15 2016-08-11 57.000 10,040 +880 0.02% 572,280
2016-08-11 2016-08-09 68.000 9,160 -800 0.02% 622,880
2016-08-10 2016-08-08 66.000 9,960 -800 0.02% 657,360
2016-08-09 2016-08-05 66.000 10,760 +1,600 0.02% 710,160
2016-08-03 2016-07-29 70.000 9,160 -120 0.02% 641,200
2016-08-01 2016-07-28 70.000 9,280 -640 0.02% 649,600
2016-07-29 2016-07-27 71.000 9,920 +640 0.02% 704,320
2016-07-26 2016-07-22 71.000 9,280 -1,520 0.02% 658,880
2016-07-25 2016-07-21 72.000 10,800 +1,520 0.02% 777,600
2016-07-19 2016-07-15 77.000 9,280 -760 0.02% 714,560
2016-07-15 2016-07-13 80.000 10,040 -40 0.02% 803,200
2016-07-14 2016-07-12 80.000 10,080 +600 0.02% 806,400
2016-07-13 2016-07-11 82.000 9,480 -880 0.02% 777,360
2016-07-11 2016-07-07 81.000 10,360 +40 0.02% 839,160
2016-07-08 2016-07-06 81.000 10,320 +120 0.02% 835,920
2016-07-06 2016-07-04 78.000 10,200 -40 0.02% 795,600
2016-07-05 2016-06-30 87.000 10,240 +600 0.02% 890,880
2016-06-24 2016-06-22 60.000 9,640 -80 0.02% 578,400
2016-06-14 2016-06-10 62.000 9,720 -240 0.02% 602,640
2016-05-25 2016-05-23 63.000 9,960 -1,600 0.02% 627,480
2016-05-24 2016-05-20 62.000 11,560 -80 0.02% 716,720
2016-05-23 2016-05-19 64.000 11,640 -360 0.02% 744,960
2016-05-18 2016-05-16 72.000 12,000 +360 0.02% 864,000
2016-05-05 2016-05-03 76.000 11,640 +1,600 0.02% 884,640
2016-04-18 2016-04-14 84.000 10,040 -2,240 0.02% 843,360
2016-04-07 2016-04-05 78.000 12,280 -920 0.02% 957,840
2016-04-06 2016-04-01 78.000 13,200 -40 0.02% 1,029,600
2016-04-05 2016-03-31 77.000 13,240 -40 0.02% 1,019,480
2016-03-30 2016-03-24 79.000 13,280 -40 0.03% 1,049,120
2016-03-18 2016-03-16 75.000 13,320 +2,000 0.03% 999,000
2016-03-17 2016-03-15 75.000 11,320 +40 0.03% 849,000
2016-03-14 2016-03-10 80.000 11,280 -40 0.03% 902,400
2016-03-07 2016-03-03 79.000 11,320 +200 0.03% 894,280
2016-03-04 2016-03-02 80.000 11,120 +240 0.03% 889,600
2016-03-03 2016-03-01 80.000 10,880 +480 0.03% 870,400
2016-02-25 2016-02-23 87.000 10,400 +160 0.03% 904,800
2016-02-24 2016-02-22 90.000 10,240 +2,240 0.03% 921,600
2016-02-23 2016-02-19 99.000 8,000 -2,400 0.02% 792,000
2016-02-22 2016-02-18 83.000 10,400 +480 0.03% 863,200
2016-02-11 2016-02-04 90.000 9,920 -200 0.03% 892,800
2016-02-04 2016-02-02 91.000 10,120 +1,000 0.03% 920,920
2016-01-13 2016-01-11 93.000 9,120 -400 0.02% 848,160
2016-01-08 2016-01-06 101.000 9,520 +200 0.02% 961,520
2016-01-06 2016-01-04 103.000 9,320 -1,440 0.02% 959,960
2015-12-29 2015-12-24 92.000 10,760 -200 0.03% 989,920
2015-12-08 2015-12-04 95.000 10,960 +2,160 0.03% 1,041,200
2015-12-02 2015-11-30 99.000 8,800 +40 0.02% 871,200
2015-12-01 2015-11-27 101.000 8,760 +720 0.02% 884,760
2015-11-30 2015-11-26 105.000 8,040 +200 0.02% 844,200
2015-11-26 2015-11-24 104.000 7,840 -600 0.02% 815,360
2015-11-25 2015-11-23 104.000 8,440 -120 0.02% 877,760
2015-11-16 2015-11-12 98.000 8,560 -400 0.02% 838,880
2015-11-11 2015-11-09 97.000 8,960 +600 0.02% 869,120
2015-11-09 2015-11-05 98.000 8,360 +120 0.02% 819,280
2015-11-05 2015-11-03 97.000 8,240 -6,800 0.02% 799,280
2015-11-03 2015-10-30 107.000 15,040 +7,000 0.04% 1,609,280
2015-10-20 2015-10-16 118.000 8,040 -200 0.02% 948,720
2015-10-15 2015-10-13 121.000 8,240 -1,360 0.02% 997,040
2015-10-07 2015-10-05 122.000 9,600 +40 0.02% 1,171,200
2015-09-30 2015-09-25 117.000 9,560 +80 0.02% 1,118,520
2015-09-17 2015-09-15 122.000 9,480 +320 0.02% 1,156,560
2015-09-16 2015-09-14 127.000 9,160 -920 0.02% 1,163,320
2015-09-11 2015-09-09 125.000 10,080 +80 0.03% 1,260,000
2015-09-04 2015-09-01 120.000 10,000 +120 0.03% 1,200,000
2015-09-01 2015-08-28 127.000 9,880 -920 0.03% 1,254,760
2015-08-31 2015-08-27 115.000 10,800 +800 0.03% 1,242,000
2015-08-28 2015-08-26 115.000 10,000 -1,000 0.03% 1,150,000
2015-08-27 2015-08-25 105.000 11,000 -680 0.03% 1,155,000
2015-08-26 2015-08-24 95.000 11,680 -1,360 0.03% 1,109,600
2015-08-24 2015-08-20 112.520 13,040 -1,000 0.03% 1,467,261
2015-08-21 2015-08-19 103.714 14,040 -309 0.04% 1,456,146
2015-08-18 2015-08-14 121.326 14,349 -1,022 0.04% 1,740,906
2015-08-17 2015-08-13 118.391 15,371 +449 0.04% 1,819,782
2015-08-13 2015-08-11 123.283 14,922 -327 0.04% 1,839,626
2015-08-11 2015-08-07 124.261 15,249 -368 0.04% 1,894,859
2015-07-29 2015-07-27 124.261 15,617 -1,839 0.04% 1,940,587
2015-07-28 2015-07-24 136.981 17,456 -2,453 0.04% 2,391,138
2015-07-27 2015-07-23 134.046 19,909 -246 0.05% 2,668,713
2015-07-23 2015-07-21 136.002 20,155 -408 0.05% 2,741,129
2015-07-22 2015-07-20 141.873 20,563 -4,089 0.05% 2,917,335
2015-07-21 2015-07-17 137.959 24,652 +2,331 0.06% 3,400,973
2015-07-20 2015-07-16 122.304 22,321 -123 0.06% 2,729,955
2015-07-17 2015-07-15 127.197 22,444 -82 0.06% 2,854,799
2015-07-14 2015-07-10 108.606 22,526 -899 0.06% 2,446,465
2015-07-13 2015-07-09 110.563 23,425 +2,003 0.06% 2,589,941
2015-07-10 2015-07-08 88.059 21,422 +2,862 0.06% 1,886,403
2015-07-09 2015-07-07 103.714 18,560 +82 0.05% 1,924,933
2015-07-08 2015-07-06 125.240 18,478 -3,598 0.05% 2,314,178
2015-07-07 2015-07-03 115.455 22,076 +1,185 0.06% 2,548,791
2015-07-06 2015-07-02 118.391 20,891 -735 0.05% 2,473,298
2015-07-03 2015-06-30 127.197 21,626 +1,717 0.06% 2,750,752
2015-07-02 2015-06-29 142.851 19,909 -2,167 0.05% 2,844,030
2015-06-30 2015-06-26 136.002 22,076 -123 0.07% 3,002,390
2015-06-29 2015-06-25 134.046 22,199 -1,267 0.07% 2,975,678
2015-06-26 2015-06-24 133.067 23,466 -368 0.07% 3,122,553
2015-06-25 2015-06-23 134.046 23,834 -5,928 0.07% 3,194,842
2015-06-24 2015-06-22 141.873 29,762 -3,189 0.09% 4,222,426
2015-06-23 2015-06-19 122.304 32,951 +1,350 0.10% 4,030,051
2015-06-22 2015-06-18 123.283 31,601 +531 0.10% 3,895,859
2015-06-19 2015-06-17 104.693 31,070 +818 0.10% 3,252,797
2015-06-18 2015-06-16 111.542 30,252 -9,567 0.09% 3,374,355
2015-06-17 2015-06-15 92.951 39,819 -3,965 0.12% 3,701,228
2015-06-16 2015-06-12 90.994 43,784 +4,170 0.13% 3,984,100
2015-06-15 2015-06-11 86.102 39,614 -2,249 0.12% 3,410,855
2015-06-12 2015-06-10 82.189 41,863 -82 0.13% 3,440,658
2015-06-11 2015-06-09 86.102 41,945 +1,022 0.13% 3,611,559
2015-06-10 2015-06-08 89.038 40,923 -245 0.13% 3,643,684
2015-06-09 2015-06-05 88.059 41,168 -1,349 0.13% 3,625,218
2015-06-08 2015-06-04 82.189 42,517 -3,311 0.13% 3,494,409
2015-06-05 2015-06-03 85.124 45,828 -450 0.14% 3,901,055
2015-06-04 2015-06-02 89.038 46,278 -2,126 0.14% 4,120,480
2015-06-03 2015-06-01 89.038 48,404 +6,787 0.15% 4,309,774
2015-06-02 2015-05-29 90.016 41,617 -6,378 0.13% 3,746,196
2015-06-01 2015-05-28 87.081 47,995 -6,868 0.15% 4,179,438
2015-05-29 2015-05-27 80.232 54,863 -9,648 0.17% 4,401,749
2015-05-28 2015-05-26 78.275 64,511 +16,312 0.20% 5,049,585
2015-05-27 2015-05-22 74.361 48,199 -14,800 0.15% 3,584,128
2015-05-26 2015-05-21 65.555 62,999 -695 0.19% 4,129,908
2015-05-22 2015-05-20 65.555 63,694 +8,218 0.19% 4,175,468
2015-05-21 2015-05-19 64.577 55,476 -9,076 0.17% 3,582,457
2015-05-20 2015-05-18 61.641 64,552 -1,267 0.20% 3,979,075
2015-05-19 2015-05-15 61.641 65,819 +2,330 0.20% 4,057,175
2015-05-18 2015-05-14 61.641 63,489 -2,371 0.19% 3,913,550
2015-05-15 2015-05-13 62.620 65,860 -1,799 0.20% 4,124,142
2015-05-14 2015-05-12 59.685 67,659 -1,431 0.21% 4,038,195
2015-05-13 2015-05-11 60.663 69,090 +4,497 0.21% 4,191,204
2015-05-12 2015-05-08 61.641 64,593 +3,393 0.20% 3,981,602
2015-05-11 2015-05-07 61.641 61,200 -204 0.19% 3,772,453
2015-05-08 2015-05-06 65.555 61,404 +1,594 0.19% 4,025,347
2015-05-06 2015-05-04 64.577 59,810 -4,129 0.18% 3,862,332
2015-05-05 2015-04-30 56.749 63,939 +2,167 0.20% 3,628,488
2015-05-04 2015-04-29 57.728 61,772 -2,208 0.19% 3,565,953
2015-04-30 2015-04-28 57.728 63,980 -4,415 0.20% 3,693,415
2015-04-29 2015-04-27 59.685 68,395 +8,095 0.21% 4,082,123
2015-04-28 2015-04-24 59.685 60,300 +1,635 0.18% 3,598,977
2015-04-23 2015-04-21 61.641 58,665 +818 0.18% 3,616,192
2015-04-22 2015-04-20 58.706 57,847 +735 0.18% 3,395,971
2015-04-21 2015-04-17 62.620 57,112 -41 0.17% 3,576,344
2015-04-17 2015-04-15 68.490 57,153 +205 0.17% 3,914,434
2015-04-16 2015-04-14 67.512 56,948 -6,827 0.17% 3,844,673
2015-04-15 2015-04-13 62.620 63,775 -12,347 0.20% 3,993,579
2015-04-13 2015-04-09 54.792 76,122 +1,554 0.23% 4,170,903
2015-04-10 2015-04-08 57.728 74,568 +10,179 0.23% 4,304,636
2015-04-09 2015-04-02 55.771 64,389 +409 0.20% 3,591,025
2015-04-08 2015-04-01 57.728 63,980 -2,085 0.20% 3,693,415
2015-04-02 2015-03-31 51.857 66,065 -12,877 0.20% 3,425,936
2015-03-26 2015-03-24 43.540 78,942 +2,044 0.24% 3,437,162
2015-03-25 2015-03-23 44.030 76,898 -205 0.24% 3,385,786
2015-03-24 2015-03-20 43.540 77,103 +409 0.24% 3,357,091
2015-03-23 2015-03-19 44.030 76,694 +654 0.23% 3,376,803
2015-03-20 2015-03-18 44.519 76,040 -409 0.23% 3,385,208
2015-03-13 2015-03-11 45.497 76,449 +1,840 0.23% 3,478,217
2015-03-12 2015-03-10 46.476 74,609 +2,494 0.23% 3,467,502
2015-03-10 2015-03-06 46.965 72,115 -245 0.22% 3,386,872
2015-03-09 2015-03-05 45.497 72,360 +408 0.22% 3,292,179
2015-03-05 2015-03-03 46.965 71,952 +1,022 0.22% 3,379,216
2015-03-04 2015-03-02 47.454 70,930 +82 0.22% 3,365,918
2015-02-27 2015-02-25 48.922 70,848 +1,022 0.22% 3,466,007
2015-02-26 2015-02-24 48.433 69,826 +123 0.21% 3,381,849
2015-02-25 2015-02-23 48.922 69,703 +1,063 0.26% 3,409,992
2015-02-24 2015-02-18 48.922 68,640 +122 0.25% 3,357,988
2015-02-23 2015-02-16 47.943 68,518 -613 0.25% 3,284,979
2015-02-17 2015-02-13 47.943 69,131 +82 0.25% 3,314,369
2015-02-16 2015-02-12 49.900 69,049 -899 0.25% 3,445,557
2015-02-13 2015-02-11 50.879 69,948 -3,353 0.26% 3,558,857
2015-02-12 2015-02-10 46.476 73,301 +3,475 0.27% 3,406,712
2015-02-11 2015-02-09 45.986 69,826 -2,862 0.26% 3,211,049
2015-02-10 2015-02-06 45.497 72,688 +2,045 0.27% 3,307,102
2015-02-09 2015-02-05 45.986 70,643 -859 0.26% 3,248,620
2015-02-06 2015-02-04 44.519 71,502 +1,594 0.26% 3,183,182
2015-02-05 2015-02-03 47.943 69,908 +1,022 0.26% 3,351,621
2015-02-04 2015-02-02 49.900 68,886 +409 0.25% 3,437,423
2015-02-03 2015-01-30 49.900 68,477 +1,022 0.25% 3,417,014
2015-01-30 2015-01-28 50.879 67,455 +409 0.25% 3,432,017
2015-01-28 2015-01-26 51.857 67,046 -11,651 0.25% 3,476,807
2015-01-27 2015-01-23 51.857 78,697 +12,673 0.29% 4,080,994
2015-01-23 2015-01-21 51.857 66,024 -1,226 0.24% 3,423,809
2015-01-22 2015-01-20 50.879 67,250 +1,635 0.25% 3,421,586
2015-01-21 2015-01-19 50.879 65,615 +1,022 0.24% 3,338,400
2015-01-15 2015-01-13 54.792 64,593 +204 0.24% 3,539,202
2015-01-13 2015-01-09 57.728 64,389 -613 0.24% 3,717,026
2015-01-12 2015-01-08 58.706 65,002 +900 0.24% 3,816,013
2015-01-09 2015-01-07 57.728 64,102 -409 0.24% 3,700,458
2015-01-07 2015-01-05 56.749 64,511 -3,598 0.24% 3,660,949
2015-01-06 2015-01-02 51.857 68,109 +3,025 0.25% 3,531,931
2015-01-05 2014-12-31 52.835 65,084 -531 0.24% 3,438,744
2015-01-02 2014-12-29 57.728 65,615 -2,208 0.24% 3,787,800
2014-12-30 2014-12-24 50.879 67,823 +3,475 0.25% 3,450,740
2014-12-29 2014-12-22 53.814 64,348 -2,943 0.24% 3,462,818
2014-12-23 2014-12-19 53.814 67,291 +4,415 0.25% 3,621,192
2014-12-22 2014-12-18 58.706 62,876 -7,195 0.23% 3,691,204
2014-12-17 2014-12-15 48.922 70,071 -123 0.26% 3,427,995
2014-12-16 2014-12-12 50.879 70,194 +900 0.26% 3,571,373
2014-12-15 2014-12-11 50.879 69,294 +2,575 0.25% 3,525,582
2014-12-12 2014-12-10 54.792 66,719 -4,579 0.24% 3,655,691
2014-12-11 2014-12-09 45.497 71,298 -5,437 0.26% 3,243,861
2014-12-10 2014-12-08 52.835 76,735 +2,249 0.28% 4,054,330
2014-12-09 2014-12-05 56.749 74,486 +81 0.27% 4,227,022
2014-12-08 2014-12-04 57.728 74,405 -1,594 0.27% 4,295,226
2014-12-05 2014-12-03 58.706 75,999 +613 0.28% 4,461,604
2014-12-01 2014-11-27 61.641 75,386 -1,431 0.28% 4,646,898
2014-11-28 2014-11-26 59.685 76,817 +1,881 0.28% 4,584,786
2014-11-27 2014-11-25 59.685 74,936 -940 0.28% 4,472,519
2014-11-26 2014-11-24 60.663 75,876 -3,925 0.28% 4,602,862
2014-11-25 2014-11-21 60.663 79,801 +1,104 0.29% 4,840,965
2014-11-24 2014-11-20 61.641 78,697 +82 0.29% 4,850,993
2014-11-21 2014-11-19 62.620 78,615 +204 0.29% 4,922,858
2014-11-20 2014-11-18 61.641 78,411 +1,472 0.29% 4,833,363
2014-11-19 2014-11-17 64.577 76,939 -4,702 0.28% 4,968,466
2014-11-18 2014-11-14 66.534 81,641 +123 0.30% 5,431,867
2014-11-17 2014-11-13 63.598 81,518 -2,044 0.30% 5,184,403
2014-11-14 2014-11-12 62.620 83,562 +899 0.31% 5,232,638
2014-11-13 2014-11-11 63.598 82,663 +1,227 0.30% 5,257,223
2014-11-12 2014-11-10 64.577 81,436 -2,494 0.30% 5,258,868
2014-11-11 2014-11-07 66.534 83,930 -4,129 0.31% 5,584,162
2014-11-10 2014-11-06 66.534 88,059 -5,437 0.32% 5,858,879
2014-11-07 2014-11-05 64.577 93,496 -10,957 0.34% 6,037,663
2014-11-06 2014-11-04 60.663 104,453 +818 0.38% 6,336,428
2014-11-04 2014-10-31 60.663 103,635 -1,390 0.38% 6,286,805
2014-11-03 2014-10-30 58.706 105,025 +5,887 0.39% 6,165,607
2014-10-31 2014-10-29 60.663 99,138 +5,192 0.36% 6,014,004
2014-10-30 2014-10-28 64.577 93,946 -10,016 0.34% 6,066,722
2014-10-29 2014-10-27 59.685 103,962 +2,249 0.38% 6,204,922
2014-10-28 2014-10-24 61.641 101,713 -2,126 0.37% 6,269,731
2014-10-27 2014-10-23 63.598 103,839 +5,069 0.38% 6,603,980
2014-10-24 2014-10-22 65.555 98,770 +736 0.36% 6,474,880
2014-10-23 2014-10-21 66.534 98,034 -1,758 0.36% 6,522,552
2014-10-22 2014-10-20 66.534 99,792 +899 0.37% 6,639,518
2014-10-21 2014-10-17 66.534 98,893 -4,987 0.36% 6,579,704
2014-10-20 2014-10-16 69.469 103,880 -1,840 0.38% 7,216,426
2014-10-17 2014-10-15 72.404 105,720 +7,359 0.39% 7,654,569
2014-10-16 2014-10-14 72.404 98,361 +2,575 0.36% 7,121,747
2014-10-15 2014-10-13 72.404 95,786 -449 0.35% 6,935,306
2014-10-14 2014-10-10 72.404 96,235 -18,356 0.35% 6,967,816
2014-10-13 2014-10-09 68.490 114,591 +2,657 0.42% 7,848,387
2014-10-10 2014-10-08 68.490 111,934 -32,583 0.41% 7,666,408
2014-10-09 2014-10-07 68.490 144,517 +16,721 0.53% 9,898,032
2014-10-08 2014-10-06 70.447 127,796 +36,794 0.47% 9,002,884
2014-10-07 2014-10-03 60.663 91,002 +1,062 0.33% 5,520,450
2014-10-06 2014-09-30 56.749 89,940 -817 0.33% 5,104,025
2014-10-03 2014-09-29 56.749 90,757 -2,658 0.33% 5,150,389
2014-09-30 2014-09-26 62.620 93,415 +2,045 0.34% 5,849,631
2014-09-29 2014-09-25 67.512 91,370 +7,440 0.34% 6,168,571
2014-09-26 2014-09-24 70.447 83,930 +164 0.31% 5,912,642
2014-09-25 2014-09-23 59.685 83,766 -23,794 0.31% 4,999,534
2014-09-24 2014-09-22 60.663 107,560 -4,987 0.39% 6,524,908
2014-09-23 2014-09-19 58.706 112,547 -7,318 0.41% 6,607,194
2014-09-22 2014-09-18 56.749 119,865 +4,456 0.44% 6,802,245
2014-09-19 2014-09-17 67.512 115,409 -15,821 0.42% 7,791,492
2014-09-18 2014-09-16 69.469 131,230 +2,453 0.48% 9,116,400
2014-09-17 2014-09-15 86.102 128,777 +21,463 0.47% 11,087,991
2014-09-16 2014-09-12 73.383 107,314 -10,629 0.39% 7,874,981
2014-09-15 2014-09-11 64.577 117,943 +2,003 0.43% 7,616,369
2014-09-12 2014-09-10 60.663 115,940 -10,711 0.43% 7,033,263
2014-09-11 2014-09-08 52.835 126,651 +5,192 0.46% 6,691,666
2014-09-10 2014-09-05 51.857 121,459 -4,088 0.45% 6,298,505
2014-09-08 2014-09-04 44.519 125,547 -532 0.46% 5,589,200
2014-09-05 2014-09-03 45.497 126,079 +15,045 0.46% 5,736,244
2014-09-04 2014-09-02 46.476 111,034 -2,658 0.41% 5,160,378
2014-09-03 2014-09-01 43.540 113,692 -36,180 0.42% 4,950,189
2014-09-02 2014-08-29 38.648 149,872 -3,311 0.55% 5,792,279
2014-09-01 2014-08-28 38.159 153,183 -409 0.56% 5,845,303
2014-08-29 2014-08-27 39.137 153,592 +5,028 0.56% 6,011,190
2014-08-28 2014-08-26 39.627 148,564 -34,627 0.55% 5,887,087
2014-08-27 2014-08-25 36.691 183,191 +5,274 0.67% 6,721,517
2014-08-26 2014-08-22 38.648 177,917 -10,833 0.65% 6,876,167
2014-08-25 2014-08-21 38.648 188,750 +6,990 0.69% 7,294,843
2014-08-22 2014-08-20 39.627 181,760 -3,148 0.67% 7,202,532
2014-08-21 2014-08-19 39.137 184,908 +11,733 0.68% 7,236,817
2014-08-20 2014-08-18 39.627 173,175 -1,512 0.64% 6,862,338
2014-08-19 2014-08-15 40.605 174,687 +23,711 0.64% 7,093,173
2014-08-12 2014-08-08 39.137 150,976 +3,680 0.55% 5,908,807
2014-08-08 2014-08-06 40.116 147,296 +5,232 0.54% 5,908,901
2014-08-07 2014-08-05 39.627 142,064 +82 0.52% 5,629,515
2014-08-06 2014-08-04 39.137 141,982 +2,862 0.52% 5,556,805
2014-08-05 2014-08-01 36.691 139,120 -532 0.51% 5,104,494
2014-08-04 2014-07-31 35.713 139,652 +1,717 0.51% 4,987,374
2014-08-01 2014-07-30 36.202 137,935 +2,944 0.51% 4,993,535
2014-07-31 2014-07-29 36.202 134,991 -2,167 0.50% 4,886,956
2014-07-30 2014-07-28 37.670 137,158 +2,290 0.50% 5,166,706
2014-07-29 2014-07-25 37.181 134,868 -4,824 0.50% 5,014,463
2014-07-28 2014-07-24 36.691 139,692 +24,774 0.51% 5,125,482
2014-07-25 2014-07-23 38.648 114,918 +61,895 0.42% 4,441,371
2014-07-24 2014-07-22 37.670 53,023 +11,528 0.19% 1,997,363
2014-07-23 2014-07-21 33.267 41,495 +7,768 0.15% 1,380,405
2014-07-22 2014-07-18 33.756 33,727 -8,994 0.12% 1,138,489
2014-07-21 2014-07-17 31.799 42,721 +7,277 0.16% 1,358,491
2014-07-18 2014-07-16 30.331 35,444 +1,430 0.13% 1,075,069
2014-07-17 2014-07-15 30.821 34,014 -4,987 0.12% 1,048,335
2014-07-16 2014-07-14 31.799 39,001 -736 0.14% 1,240,198
2014-07-15 2014-07-11 31.310 39,737 +2,739 0.15% 1,244,162
2014-07-14 2014-07-10 32.288 36,998 +736 0.14% 1,194,604
2014-07-11 2014-07-09 31.310 36,262 +1,554 0.13% 1,135,360
2014-07-10 2014-07-08 32.778 34,708 +2,779 0.13% 1,137,644
2014-07-09 2014-07-07 34.245 31,929 -9,648 0.12% 1,093,416
2014-07-08 2014-07-04 26.418 41,577 +2,004 0.15% 1,098,370
2014-07-07 2014-07-03 26.418 39,573 +1,880 0.15% 1,045,429
2014-07-04 2014-07-02 27.396 37,693 -2,044 0.14% 1,032,644
2014-06-27 2014-06-25 27.885 39,737 +123 0.15% 1,108,082
2014-06-26 2014-06-24 27.885 39,614 +327 0.15% 1,104,652
2014-06-24 2014-06-20 27.396 39,287 +1,022 0.14% 1,076,313
2014-06-20 2014-06-18 27.885 38,265 +2,575 0.14% 1,067,034
2014-06-18 2014-06-16 29.353 35,690 +409 0.13% 1,047,610
2014-06-17 2014-06-13 29.353 35,281 +286 0.13% 1,035,605
2014-06-12 2014-06-10 30.821 34,995 +2,044 0.13% 1,078,570
2014-06-10 2014-06-06 31.310 32,951 -327 0.12% 1,031,693
2014-06-06 2014-06-04 31.310 33,278 -1,430 0.12% 1,041,931
2014-06-03 2014-05-29 30.821 34,708 +2,044 0.13% 1,069,725
2014-05-22 2014-05-20 29.353 32,664 -1,554 0.12% 958,788
2014-05-21 2014-05-19 29.353 34,218 +695 0.13% 1,004,402
2014-05-20 2014-05-16 29.842 33,523 +695 0.12% 1,000,402
2014-05-19 2014-05-15 29.353 32,828 +613 0.12% 963,602
2014-05-15 2014-05-13 28.864 32,215 -163 0.12% 929,848
2014-05-13 2014-05-09 28.375 32,378 -123 0.12% 918,713
2014-05-12 2014-05-08 29.353 32,501 -245 0.12% 954,003
2014-05-05 2014-04-30 30.821 32,746 +695 0.12% 1,009,254
2014-04-30 2014-04-28 32.778 32,051 -82 0.12% 1,050,554
2014-04-29 2014-04-25 31.310 32,133 -82 0.12% 1,006,081
2014-04-28 2014-04-24 29.842 32,215 -940 0.12% 961,368
2014-04-25 2014-04-23 28.375 33,155 +286 0.12% 940,760
2014-04-24 2014-04-22 27.885 32,869 -1,022 0.12% 916,565
2014-04-23 2014-04-17 27.396 33,891 +5,069 0.12% 928,484
2014-04-22 2014-04-16 29.842 28,822 +491 0.11% 860,114
2014-04-17 2014-04-15 30.821 28,331 +3,393 0.10% 873,181
2014-04-15 2014-04-11 34.245 24,938 +409 0.09% 854,007
2014-04-11 2014-04-09 36.202 24,529 +531 0.09% 888,001
2014-04-09 2014-04-07 36.202 23,998 +409 0.09% 868,778
2014-04-04 2014-04-02 37.181 23,589 +1,022 0.09% 877,051
2014-04-03 2014-04-01 37.670 22,567 +1,022 0.08% 850,093
2014-03-31 2014-03-27 37.670 21,545 +409 0.08% 811,595
2014-03-25 2014-03-21 39.137 21,136 +1,022 0.08% 827,208
2014-03-21 2014-03-19 39.137 20,114 +777 0.07% 787,209
2014-03-20 2014-03-18 38.648 19,337 +204 0.07% 747,340
2014-03-18 2014-03-14 39.137 19,133 -4,006 0.07% 748,816
2014-03-17 2014-03-13 39.627 23,139 +1,145 0.08% 916,920
2014-03-14 2014-03-12 40.605 21,994 +490 0.08% 893,067
2014-03-13 2014-03-11 40.116 21,504 +1,145 0.08% 862,651
2014-03-12 2014-03-10 41.094 20,359 -2,085 0.07% 836,638
2014-03-07 2014-03-05 42.073 22,444 -327 0.08% 944,280
2014-02-25 2014-02-21 44.030 22,771 -1,840 0.08% 1,002,597
2014-02-24 2014-02-20 45.008 24,611 -449 0.09% 1,107,692
2014-02-21 2014-02-19 46.476 25,060 +286 0.09% 1,164,680
2014-02-20 2014-02-18 46.965 24,774 +5,437 0.09% 1,163,508
2014-02-17 2014-02-13 40.116 19,337 -368 0.07% 775,720
2014-01-23 2014-01-21 46.476 19,705 -572 0.07% 915,803
2014-01-17 2014-01-15 47.943 20,277 +572 0.07% 972,146
2014-01-15 2014-01-13 45.008 19,705 -1,022 0.07% 886,883
2014-01-14 2014-01-10 44.519 20,727 -2,535 0.08% 922,741
2014-01-10 2014-01-08 47.454 23,262 +1,227 0.09% 1,103,877
2014-01-09 2014-01-07 45.986 22,035 -327 0.08% 1,013,311
2014-01-08 2014-01-06 46.965 22,362 -1,472 0.08% 1,050,228
2014-01-07 2014-01-03 48.433 23,834 +1,104 0.09% 1,154,341
2014-01-06 2014-01-02 49.900 22,730 +2,739 0.08% 1,134,231
2014-01-03 2013-12-31 49.900 19,991 -10,588 0.07% 997,554
2014-01-02 2013-12-27 51.857 30,579 +9,688 0.11% 1,585,737
2013-12-30 2013-12-24 49.900 20,891 +246 0.08% 1,042,465
2013-12-27 2013-12-20 48.922 20,645 -2,044 0.08% 1,009,989
2013-12-20 2013-12-18 48.922 22,689 +736 0.08% 1,109,985
2013-12-13 2013-12-11 46.965 21,953 -123 0.08% 1,031,020
2013-12-12 2013-12-10 48.433 22,076 -3,598 0.08% 1,069,196
2013-12-11 2013-12-09 48.922 25,674 +3,271 0.09% 1,256,017
2013-12-10 2013-12-06 49.900 22,403 -1,022 0.08% 1,117,914
2013-12-09 2013-12-05 46.965 23,425 +163 0.09% 1,100,152
2013-12-06 2013-12-04 48.433 23,262 -695 0.09% 1,126,637
2013-12-05 2013-12-03 51.857 23,957 -1,267 0.09% 1,242,339
2013-12-04 2013-12-02 43.540 25,224 +1,635 0.09% 1,098,262
2013-12-03 2013-11-29 38.648 23,589 -2,044 0.09% 911,672
2013-12-02 2013-11-28 38.648 25,633 -2,167 0.09% 990,669
2013-11-29 2013-11-27 40.116 27,800 +2,617 0.10% 1,115,220
2013-11-28 2013-11-26 40.605 25,183 +899 0.09% 1,022,557
2013-11-27 2013-11-25 39.627 24,284 +818 0.09% 962,293
2013-11-26 2013-11-22 38.648 23,466 -82 0.09% 906,918
2013-11-25 2013-11-21 41.094 23,548 -490 0.09% 967,688
2013-11-22 2013-11-20 42.562 24,038 -2,658 0.09% 1,023,103
2013-11-21 2013-11-19 38.159 26,696 -2,085 0.10% 1,018,692
2013-11-20 2013-11-18 36.202 28,781 -1,553 0.11% 1,041,932
2013-11-19 2013-11-15 35.224 30,334 -818 0.11% 1,068,474
2013-11-18 2013-11-14 33.267 31,152 +1,308 0.11% 1,036,327
2013-11-13 2013-11-11 35.224 29,844 -408 0.11% 1,051,215
2013-11-12 2013-11-08 34.734 30,252 -1,145 0.11% 1,050,786
2013-11-11 2013-11-07 37.181 31,397 +204 0.12% 1,167,357
2013-11-08 2013-11-06 37.670 31,193 +736 0.11% 1,175,032
2013-11-07 2013-11-05 37.670 30,457 +245 0.11% 1,147,307
2013-11-06 2013-11-04 37.670 30,212 +655 0.11% 1,138,078
2013-11-05 2013-11-01 40.116 29,557 +1,063 0.11% 1,185,703
2013-11-04 2013-10-31 35.224 28,494 -409 0.10% 1,003,663
2013-11-01 2013-10-30 34.734 28,903 +2,044 0.11% 1,003,929
2013-10-31 2013-10-29 35.224 26,859 -1,022 0.10% 946,072
2013-10-30 2013-10-28 35.224 27,881 +1,185 0.10% 982,071
2013-10-29 2013-10-25 32.778 26,696 +1,022 0.10% 875,030
2013-10-28 2013-10-24 33.267 25,674 +1,963 0.09% 854,091
2013-10-22 2013-10-18 31.799 23,711 +1,022 0.09% 753,989
2013-10-21 2013-10-17 31.310 22,689 -286 0.08% 710,391
2013-10-18 2013-10-16 31.310 22,975 +449 0.08% 719,345
2013-10-16 2013-10-11 32.778 22,526 -368 0.08% 738,347
2013-10-10 2013-10-08 34.245 22,894 -736 0.08% 784,010
2013-10-09 2013-10-07 34.245 23,630 +4,048 0.09% 809,214
2013-10-08 2013-10-04 36.691 19,582 -1,186 0.07% 718,489
2013-10-07 2013-10-03 37.670 20,768 +2,003 0.08% 782,325
2013-10-04 2013-10-02 35.713 18,765 -1,022 0.07% 670,152
2013-10-03 2013-09-30 35.713 19,787 -1,226 0.07% 706,651
2013-09-30 2013-09-26 37.670 21,013 +122 0.08% 791,554
2013-09-23 2013-09-18 37.670 20,891 -327 0.08% 786,959
2013-09-19 2013-09-17 38.159 21,218 +573 0.08% 809,657
2013-09-18 2013-09-16 38.648 20,645 +163 0.08% 797,892
2013-09-17 2013-09-13 38.648 20,482 +1,022 0.08% 791,592
2013-09-16 2013-09-12 39.137 19,460 +2,004 0.07% 761,614
2013-09-09 2013-09-05 40.116 17,456 -941 0.06% 700,262
2013-09-06 2013-09-04 40.116 18,397 +1,840 0.07% 738,011
2013-09-02 2013-08-29 39.137 16,557 +204 0.06% 647,998
2013-08-30 2013-08-28 39.137 16,353 +205 0.06% 640,014
2013-08-29 2013-08-27 39.137 16,148 +163 0.06% 631,991
2013-08-22 2013-08-20 39.137 15,985 -1,144 0.06% 625,611
2013-08-19 2013-08-15 41.094 17,129 -532 0.06% 703,904
2013-08-13 2013-08-09 40.605 17,661 +327 0.06% 717,126
2013-08-12 2013-08-08 41.094 17,334 +205 0.06% 712,328
2013-08-09 2013-08-07 40.605 17,129 +3,025 0.06% 695,524
2013-08-08 2013-08-06 41.583 14,104 -573 0.05% 586,493
2013-08-07 2013-08-05 41.094 14,677 +246 0.05% 603,140
2013-08-06 2013-08-02 42.073 14,431 -695 0.05% 607,151
2013-08-05 2013-08-01 41.583 15,126 +1,144 0.06% 628,992
2013-08-02 2013-07-31 44.519 13,982 +2,413 0.05% 622,462
2013-07-29 2013-07-25 38.648 11,569 +735 0.04% 447,121
2013-07-19 2013-07-17 40.116 10,834 +532 0.04% 434,615
2013-07-10 2013-07-08 41.583 10,302 +41 0.04% 428,393
2013-07-05 2013-07-03 36.691 10,261 +409 0.04% 376,489
2013-06-10 2013-06-06 53.814 9,852 -164 0.04% 530,175
2013-06-07 2013-06-05 55.771 10,016 +164 0.04% 558,600
2013-05-28 2013-05-24 62.620 9,852 -532 0.04% 616,931
2013-05-27 2013-05-23 62.620 10,384 +123 0.04% 650,244
2013-05-24 2013-05-22 65.555 10,261 -1,431 0.04% 672,661
2013-05-23 2013-05-21 67.512 11,692 -1,717 0.04% 789,350
2013-05-21 2013-05-16 65.555 13,409 -409 0.05% 879,029
2013-05-20 2013-05-15 67.512 13,818 +981 0.05% 932,881
2013-05-15 2013-05-13 66.534 12,837 +695 0.05% 854,091
2013-05-10 2013-05-08 69.469 12,142 -981 0.04% 843,491
2013-05-09 2013-05-07 70.447 13,123 -3,516 0.05% 924,480
2013-05-08 2013-05-06 71.426 16,639 +1,145 0.06% 1,188,453
2013-05-07 2013-05-03 67.512 15,494 +5,642 0.06% 1,046,031
2013-05-03 2013-04-30 62.620 9,852 -2,617 0.04% 616,931
2013-05-02 2013-04-29 68.490 12,469 -3,107 0.05% 854,007
2013-04-30 2013-04-26 63.598 15,576 -2,494 0.06% 990,607
2013-04-29 2013-04-25 42.562 18,070 -286 0.07% 769,094
2013-04-26 2013-04-24 45.008 18,356 +818 0.07% 826,167
2013-04-25 2013-04-23 47.454 17,538 -736 0.06% 832,250
2013-04-24 2013-04-22 46.965 18,274 +7,808 0.07% 858,236
2013-04-23 2013-04-19 69.469 10,466 -1,962 0.04% 727,061
2013-04-19 2013-04-17 116.434 12,428 -2,821 0.05% 1,447,039
2013-04-16 2013-04-12 123.283 15,249 -4,497 0.06% 1,879,939
2013-04-15 2013-04-11 123.283 19,746 +409 0.07% 2,434,342
2013-04-10 2013-04-08 124.261 19,337 -164 0.07% 2,402,839
2013-04-03 2013-03-28 136.002 19,501 -1,308 0.07% 2,652,183
2013-04-02 2013-03-27 140.895 20,809 +1,308 0.08% 2,931,876
2013-03-27 2013-03-25 142.851 19,501 +164 0.07% 2,785,747
2013-03-25 2013-03-21 136.002 19,337 -368 0.07% 2,629,879
2013-03-20 2013-03-18 136.981 19,705 +2,780 0.07% 2,699,208
2013-03-15 2013-03-13 141.873 16,925 +1,022 0.06% 2,401,201
2013-03-14 2013-03-12 143.830 15,903 -41 0.06% 2,287,327
2013-03-13 2013-03-11 145.787 15,944 +859 0.06% 2,324,424
2013-03-08 2013-03-06 121.326 15,085 +204 0.06% 1,830,201
2013-03-06 2013-03-04 116.434 14,881 -123 0.05% 1,732,650
2013-03-05 2013-03-01 117.412 15,004 +123 0.06% 1,761,652
2013-03-04 2013-02-28 116.434 14,881 +2,249 0.05% 1,732,650
2013-02-28 2013-02-26 99.800 12,632 +1,022 0.05% 1,260,678
2013-02-26 2013-02-22 100.779 11,610 +1,553 0.04% 1,170,042
2013-02-25 2013-02-21 97.843 10,057 +1,104 0.04% 984,012
2013-02-22 2013-02-20 100.779 8,953 +2,575 0.03% 902,272
2013-02-20 2013-02-18 90.016 6,378 +2,085 0.02% 574,122
2013-02-19 2013-02-15 88.059 4,293 +1,022 0.02% 378,038
2013-01-11 2013-01-09 72.404 3,271 -245 0.01% 236,834
2012-12-28 2012-12-24 84.145 3,516 -204 0.01% 295,855
2012-12-27 2012-12-20 86.102 3,720 +1,226 0.01% 320,300
2012-12-21 2012-12-19 86.102 2,494 +2,044 0.01% 214,739
2012-12-19 2012-12-17 83.167 450 +246 0.00% 37,425
2012-12-18 2012-12-14 78.275 204 -205 0.00% 15,968
2012-12-17 2012-12-13 72.404 409 -899 0.00% 29,613
2012-12-12 2012-12-10 58.706 1,308 -164 0.00% 76,788
2012-12-10 2012-12-06 55.771 1,472 -1,022 0.01% 82,095
2012-12-07 2012-12-05 56.749 2,494 +532 0.01% 141,533
2012-12-06 2012-12-04 55.771 1,962 +531 0.01% 109,422
2012-12-05 2012-12-03 60.663 1,431 +981 0.01% 86,809
2012-11-19 2012-11-15 19.275 450 -2,044 0.00% 8,674
2012-10-09 2012-10-05 22.895 2,494 +2,044 0.01% 57,101
2012-02-24 2012-02-22 29.353 450 -81 0.00% 13,209
2011-07-21 2011-07-19 49.900 531 -532 0.00% 26,497
2011-07-11 2011-07-07 45.986 1,063 -409 0.00% 48,884
2011-06-28 2011-06-24 46.965 1,472 -327 0.01% 69,132
2011-06-13 2011-06-09 44.519 1,799 +736 0.01% 80,089
2011-06-09 2011-06-07 48.922 1,063 +409 0.00% 52,004
2011-06-08 2011-06-03 50.879 654 +123 0.00% 33,275
2011-06-02 2011-05-31 48.922 531 -1,023 0.00% 25,977
2011-05-27 2011-05-25 48.433 1,554 -1,022 0.01% 75,264
2011-05-23 2011-05-19 52.835 2,576 -40 0.01% 136,104
2011-05-20 2011-05-18 54.792 2,616 +1,103 0.01% 143,337
2011-05-05 2011-05-03 43.540 1,513 -408 0.01% 65,877
2011-04-26 2011-04-20 46.476 1,921 +1,022 0.01% 89,280
2011-04-06 2011-04-01 48.922 899 +408 0.00% 43,981
2011-04-01 2011-03-30 46.965 491 -408 0.00% 23,060
2011-03-22 2011-03-18 52.835 899 +408 0.00% 47,499
2011-03-21 2011-03-17 52.835 491 +409 0.00% 25,942
2011-03-18 2011-03-16 57.728 82 -490 0.00% 4,734
2011-03-08 2011-03-04 48.922 572 +490 0.00% 27,983
2011-02-16 2011-02-14 69.469 82 -858 0.00% 5,696
2011-02-11 2011-02-09 70.447 940 -409 0.00% 66,220
2011-02-07 2011-01-31 73.383 1,349 -41 0.00% 98,993
2011-02-01 2011-01-28 71.426 1,390 -531 0.01% 99,282
2011-01-24 2011-01-20 93.930 1,921 -409 0.01% 180,439
2011-01-21 2011-01-19 97.843 2,330 -246 0.01% 227,975
2011-01-18 2011-01-14 90.016 2,576 +409 0.01% 231,881
2011-01-17 2011-01-13 88.059 2,167 +654 0.01% 190,824
2011-01-14 2011-01-12 97.843 1,513 -224 0.01% 148,037
2011-01-07 2011-01-05 103.714 1,737 +102 0.01% 180,151
2011-01-06 2011-01-04 98.822 1,635 +1,635 0.01% 161,574
2011-01-05 2011-01-03 102.736 0 -123
2010-12-22 2010-12-20 95.691 123 -1,103 0.00% 11,770
2010-12-08 2010-12-06 83.460 1,226 -205 0.00% 102,323
2010-12-03 2010-12-01 99.409 1,431 -613 0.01% 142,254
2010-12-02 2010-11-30 90.016 2,044 +1,022 0.01% 183,993
2010-12-01 2010-11-29 73.285 1,022 -204 0.00% 74,897
2010-11-25 2010-11-23 60.663 1,226 -1,227 0.00% 74,373
2010-11-23 2010-11-19 58.021 2,453 +2,249 0.01% 142,326
2010-11-22 2010-11-18 61.152 204 +204 0.00% 12,475
2010-11-05 2010-11-03 27.885 0 -1,635
2010-11-02 2010-10-29 25.439 1,635 -2,044 0.01% 41,593
2010-10-27 2010-10-25 29.842 3,679 -205 0.02% 109,790
2010-10-25 2010-10-21 27.690 3,884 +3,680 0.02% 107,547
2010-10-19 2010-10-15 29.549 204 -4,906 0.00% 6,028
2010-10-18 2010-10-14 23.874 5,110 -5,110 0.02% 121,995
2010-10-15 2010-10-13 20.939 10,220 +5,110 0.04% 213,992
2010-10-14 2010-10-12 20.939 5,110 +5,110 0.02% 106,996
2010-09-28 2010-09-24 21.134 0 -1,022
2010-09-20 2010-09-16 21.232 1,022 +1,022 0.00% 21,699
2010-09-14 2010-09-10 21.036 0 -4,906
2010-09-13 2010-09-09 21.036 4,906 +4,906 0.02% 103,204
2010-09-10 2010-09-08 20.939 0 -3,271
2010-09-09 2010-09-07 20.939 3,271 +409 0.01% 68,490
2010-09-08 2010-09-06 21.232 2,862 +1,227 0.01% 60,766
2010-09-03 2010-09-01 21.330 1,635 -1,840 0.01% 34,874
2010-09-02 2010-08-31 21.330 3,475 -2,044 0.02% 74,121
2010-09-01 2010-08-30 20.547 5,519 +4,497 0.02% 113,400
2010-08-31 2010-08-27 21.526 1,022 -14,309 0.00% 21,999
2010-08-30 2010-08-26 14.334 15,331 +11,856 0.07% 219,756
2010-08-27 2010-08-25 14.334 3,475 -83 0.02% 49,811
2010-08-06 2010-08-04 14.143 3,558 -628 0.02% 50,321
2010-07-30 2010-07-28 12.614 4,186 +628 0.02% 52,802
2010-07-22 2010-07-20 12.710 3,558 +419 0.02% 45,221
2010-07-19 2010-07-15 14.716 3,139 +628 0.01% 46,195
2010-07-16 2010-07-14 14.812 2,511 +418 0.01% 37,193
2010-07-14 2010-07-12 13.856 2,093 +2,093 0.01% 29,001
2009-08-06 2009-08-04 8.792 0 -864
2009-07-27 2009-07-23 10.365 864 +864 0.00% 8,955
2009-07-17 2009-07-15 11.475 0 -2,161
2009-07-16 2009-07-14 12.586 2,161 +2,161 0.01% 27,198
2007-08-30 2007-08-28 8.123 0 -7,312
2007-08-03 2007-08-01 8.574 7,312 +5,539 0.03% 62,697
2007-08-02 2007-07-31 9.206 1,773 +1,773 0.01% 16,323
2007-06-26 2007-06-22 9.387 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top